JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,800.00 | 5,920.00 | 5,670.00 | 5,670.00 | 5,565.58 | 26,082 |
| 2024-10-29 | 5,930.00 | 5,930.00 | 5,700.00 | 5,810.00 | 5,703.00 | 19,614 |
| 2024-10-28 | 5,760.00 | 5,890.00 | 5,700.00 | 5,810.00 | 5,703.00 | 30,655 |
| 2024-10-25 | 5,870.00 | 5,930.00 | 5,720.00 | 5,750.00 | 5,644.11 | 15,354 |
| 2024-10-24 | 5,750.00 | 5,890.00 | 5,600.00 | 5,870.00 | 5,761.90 | 18,462 |
| 2024-10-23 | 5,780.00 | 5,900.00 | 5,610.00 | 5,750.00 | 5,644.11 | 33,917 |
| 2024-10-22 | 6,020.00 | 6,100.00 | 5,740.00 | 5,740.00 | 5,634.29 | 36,728 |
| 2024-10-21 | 6,000.00 | 6,190.00 | 5,940.00 | 6,010.00 | 5,899.32 | 24,419 |
| 2024-10-18 | 6,350.00 | 6,400.00 | 6,060.00 | 6,090.00 | 5,977.85 | 37,245 |
| 2024-10-17 | 6,260.00 | 6,400.00 | 6,110.00 | 6,360.00 | 6,242.87 | 43,656 |
| 2024-10-16 | 6,300.00 | 6,390.00 | 6,170.00 | 6,180.00 | 6,066.19 | 44,139 |
| 2024-10-15 | 6,500.00 | 7,360.00 | 6,090.00 | 6,400.00 | 6,282.14 | 349,314 |
| 2024-10-14 | 6,350.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,331.22 | 16,434 |
| 2024-10-11 | 6,430.00 | 6,590.00 | 6,370.00 | 6,390.00 | 6,272.32 | 25,864 |
| 2024-10-10 | 6,800.00 | 6,800.00 | 6,300.00 | 6,540.00 | 6,419.56 | 63,957 |
| 2024-10-08 | 6,770.00 | 6,930.00 | 6,640.00 | 6,780.00 | 6,655.14 | 27,506 |
| 2024-10-07 | 6,700.00 | 6,950.00 | 6,680.00 | 6,800.00 | 6,674.77 | 22,428 |
| 2024-10-04 | 6,670.00 | 6,870.00 | 6,640.00 | 6,640.00 | 6,517.72 | 18,354 |
| 2024-10-02 | 6,670.00 | 6,850.00 | 6,630.00 | 6,670.00 | 6,547.16 | 26,961 |
| 2024-09-30 | 7,050.00 | 7,050.00 | 6,750.00 | 6,860.00 | 6,733.66 | 49,390 |
| 2024-09-27 | 7,020.00 | 7,430.00 | 6,930.00 | 7,060.00 | 6,929.98 | 118,948 |
| 2024-09-26 | 6,880.00 | 7,420.00 | 6,750.00 | 7,020.00 | 6,890.72 | 137,647 |
| 2024-09-25 | 6,650.00 | 6,920.00 | 6,630.00 | 6,640.00 | 6,517.72 | 50,279 |
| 2024-09-24 | 6,450.00 | 6,690.00 | 6,450.00 | 6,590.00 | 6,468.64 | 18,459 |
| 2024-09-23 | 6,620.00 | 6,660.00 | 6,440.00 | 6,520.00 | 6,399.93 | 38,709 |
| 2024-09-20 | 6,360.00 | 7,080.00 | 6,350.00 | 6,620.00 | 6,498.08 | 214,643 |
| 2024-09-19 | 6,430.00 | 6,460.00 | 6,080.00 | 6,220.00 | 6,105.45 | 62,918 |
| 2024-09-13 | 6,670.00 | 6,670.00 | 6,350.00 | 6,440.00 | 6,321.40 | 38,171 |
| 2024-09-12 | 6,350.00 | 6,980.00 | 6,350.00 | 6,630.00 | 6,507.90 | 148,505 |
| 2024-09-11 | 6,230.00 | 6,450.00 | 6,120.00 | 6,210.00 | 6,095.64 | 32,825 |
| 2024-09-10 | 6,340.00 | 6,520.00 | 6,210.00 | 6,230.00 | 6,115.27 | 76,285 |
| 2024-09-09 | 6,300.00 | 6,620.00 | 6,210.00 | 6,310.00 | 6,193.79 | 136,998 |
| 2024-09-06 | 7,000.00 | 7,050.00 | 6,470.00 | 6,580.00 | 6,458.82 | 65,896 |
| 2024-09-05 | 7,100.00 | 7,190.00 | 6,710.00 | 7,000.00 | 6,871.09 | 52,064 |
| 2024-09-04 | 7,050.00 | 7,350.00 | 6,970.00 | 7,060.00 | 6,929.98 | 60,431 |
| 2024-09-03 | 7,600.00 | 7,660.00 | 7,450.00 | 7,450.00 | 7,312.80 | 23,678 |
| 2024-09-02 | 7,490.00 | 7,620.00 | 7,310.00 | 7,600.00 | 7,460.04 | 37,589 |
| 2024-08-30 | 7,480.00 | 7,680.00 | 7,330.00 | 7,480.00 | 7,342.25 | 37,919 |
| 2024-08-29 | 7,570.00 | 7,700.00 | 7,450.00 | 7,480.00 | 7,342.25 | 49,127 |
| 2024-08-28 | 7,880.00 | 7,970.00 | 7,700.00 | 7,780.00 | 7,636.72 | 30,926 |
| 2024-08-27 | 7,770.00 | 7,940.00 | 7,580.00 | 7,930.00 | 7,783.96 | 36,288 |
| 2024-08-26 | 8,290.00 | 8,290.00 | 7,740.00 | 7,810.00 | 7,666.17 | 52,324 |
| 2024-08-23 | 7,930.00 | 8,150.00 | 7,910.00 | 8,060.00 | 7,911.57 | 28,557 |
| 2024-08-22 | 8,220.00 | 8,380.00 | 7,980.00 | 8,170.00 | 8,019.54 | 36,452 |
| 2024-08-21 | 8,460.00 | 8,590.00 | 8,100.00 | 8,310.00 | 8,156.96 | 38,949 |
| 2024-08-20 | 8,510.00 | 8,840.00 | 8,500.00 | 8,500.00 | 8,343.46 | 49,511 |
| 2024-08-19 | 8,780.00 | 8,790.00 | 8,410.00 | 8,500.00 | 8,343.46 | 37,079 |
| 2024-08-16 | 8,890.00 | 8,890.00 | 8,620.00 | 8,800.00 | 8,637.94 | 62,379 |
| 2024-08-14 | 8,740.00 | 8,790.00 | 8,420.00 | 8,710.00 | 8,549.59 | 87,143 |
| 2024-08-13 | 8,490.00 | 8,490.00 | 8,030.00 | 8,460.00 | 8,304.20 | 63,250 |
| 2024-08-12 | 8,210.00 | 8,550.00 | 8,210.00 | 8,290.00 | 8,137.33 | 53,256 |
| 2024-08-09 | 7,970.00 | 8,450.00 | 7,970.00 | 8,210.00 | 8,058.80 | 87,668 |
| 2024-08-08 | 7,940.00 | 8,070.00 | 7,690.00 | 7,810.00 | 7,666.17 | 63,499 |
| 2024-08-07 | 7,810.00 | 8,390.00 | 7,720.00 | 8,000.00 | 7,852.67 | 120,703 |
| 2024-08-06 | 7,190.00 | 7,970.00 | 7,190.00 | 7,910.00 | 7,764.33 | 230,986 |
| 2024-08-05 | 9,220.00 | 9,250.00 | 7,000.00 | 7,210.00 | 7,077.22 | 245,480 |
| 2024-08-02 | 9,890.00 | 9,970.00 | 9,400.00 | 9,400.00 | 9,226.89 | 131,462 |
| 2024-08-01 | 10,280.00 | 10,550.00 | 10,080.00 | 10,200.00 | 10,012.15 | 200,044 |
| 2024-07-31 | 9,750.00 | 10,020.00 | 9,710.00 | 9,980.00 | 9,796.21 | 63,906 |
| 2024-07-30 | 10,030.00 | 10,350.00 | 9,800.00 | 9,800.00 | 9,619.52 | 188,869 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.